Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.500 6.560 6.460 6.550 139,668 +0.09(+1.39%)
May 27, 2005 6.580 6.580 6.420 6.460 144,972 +0.02(+0.31%)
May 26, 2005 6.580 6.650 6.400 6.440 242,242 -0.05(-0.77%)
May 25, 2005 6.370 6.550 6.250 6.490 280,911 +0.17(+2.69%)
May 24, 2005 6.140 6.360 6.130 6.320 203,900 +0.13(+2.10%)
May 23, 2005 6.010 6.250 5.980 6.190 139,817 +0.03(+0.49%)
May 20, 2005 6.190 6.190 6.000 6.160 73,982 +0.08(+1.32%)
May 19, 2005 5.950 6.170 5.930 6.080 105,691 -0.02(-0.33%)
May 18, 2005 5.920 6.100 5.790 6.100 103,600 +0.28(+4.81%)
May 17, 2005 5.880 5.880 5.700 5.820 130,376 +0.02(+0.34%)
May 16, 2005 6.390 6.390 5.650 5.800 184,408 -0.48(-7.64%)
May 13, 2005 6.330 6.440 6.250 6.280 150,104 -0.11(-1.72%)
May 12, 2005 6.100 6.400 6.100 6.390 119,483 +0.15(+2.40%)
May 11, 2005 6.200 6.240 6.070 6.240 117,935 +0.16(+2.63%)
May 10, 2005 6.100 6.150 6.000 6.080 173,928 +0.10(+1.67%)
May 09, 2005 5.800 6.030 5.690 5.980 189,751 +0.09(+1.53%)
May 06, 2005 5.950 5.960 5.760 5.890 95,110 +0.02(+0.34%)
May 05, 2005 6.040 6.040 5.750 5.870 139,811 -0.03(-0.51%)
May 04, 2005 5.700 5.900 5.520 5.900 162,845 +0.28(+4.89%)
May 03, 2005 5.490 5.650 5.370 5.625 230,987 +0.21(+3.97%)
May 02, 2005 5.400 5.440 5.250 5.410 149,689 +0.16(+3.05%)
Apr 29, 2005 5.490 5.490 5.130 5.250 175,364 -0.20(-3.67%)
Apr 28, 2005 5.460 5.490 5.369 5.450 134,303 +0.07(+1.30%)
Apr 27, 2005 5.420 5.440 5.350 5.380 89,832 -0.01(-0.19%)
Apr 26, 2005 5.430 5.490 5.310 5.390 137,032 -0.01(-0.19%)
Apr 25, 2005 5.350 5.470 5.270 5.400 176,719 +0.14(+2.66%)
Apr 22, 2005 5.160 5.350 5.130 5.260 138,515 +0.05(+0.96%)
Apr 21, 2005 5.030 5.400 5.010 5.210 167,550 +0.14(+2.76%)
Apr 20, 2005 5.250 5.250 5.010 5.070 139,511 +0.03(+0.60%)
Apr 19, 2005 5.160 5.250 5.040 5.040 158,601 -0.12(-2.33%)
Apr 18, 2005 5.140 5.240 5.090 5.160 90,045 +0.06(+1.18%)
Apr 15, 2005 5.350 5.430 5.050 5.100 169,767 -0.16(-3.04%)
Apr 14, 2005 5.260 5.390 5.260 5.260 97,446 -0.04(-0.75%)
Apr 13, 2005 5.340 5.450 5.290 5.300 116,682 +0.00(+0.00%)
Apr 12, 2005 5.320 5.380 5.230 5.300 99,048 +0.05(+0.95%)
Apr 11, 2005 5.450 5.450 5.250 5.250 111,135 -0.14(-2.60%)
Apr 08, 2005 5.350 5.500 5.250 5.390 106,311 +0.10(+1.89%)
Apr 07, 2005 5.130 5.490 5.000 5.290 263,183 +0.26(+5.17%)
Apr 06, 2005 4.900 5.150 4.880 5.030 179,620 +0.12(+2.44%)
Apr 05, 2005 5.050 5.050 4.826 4.910 142,427 -0.08(-1.60%)
Apr 04, 2005 4.750 5.020 4.750 4.990 146,979 +0.22(+4.61%)
Apr 01, 2005 4.690 4.860 4.690 4.770 130,968 +0.08(+1.71%)
Mar 31, 2005 4.690 4.800 4.650 4.690 101,722 -0.12(-2.49%)
Mar 30, 2005 4.750 4.810 4.640 4.810 75,434 +0.18(+3.89%)
Mar 29, 2005 4.800 4.800 4.620 4.630 109,937 -0.04(-0.86%)
Mar 28, 2005 4.850 4.850 4.620 4.670 93,296 -0.06(-1.27%)
Mar 24, 2005 4.830 4.920 4.730 4.730 78,210 -0.04(-0.84%)
Mar 23, 2005 4.900 4.900 4.600 4.770 106,602 +0.09(+1.92%)
Mar 22, 2005 4.930 5.000 4.680 4.680 83,490 -0.20(-4.10%)
Mar 21, 2005 4.650 4.900 4.630 4.880 159,833 +0.22(+4.72%)
Mar 18, 2005 4.750 4.850 4.630 4.660 183,400 -0.04(-0.85%)
Mar 17, 2005 4.850 4.850 4.640 4.700 115,679 -0.10(-2.08%)
Mar 16, 2005 4.850 4.940 4.750 4.800 116,148 +0.07(+1.48%)
Mar 15, 2005 5.000 5.000 4.700 4.730 88,472 -0.23(-4.64%)
Mar 14, 2005 4.890 5.010 4.640 4.960 159,829 +0.19(+3.98%)
Mar 11, 2005 4.700 4.820 4.690 4.770 115,084 +0.13(+2.80%)
Mar 10, 2005 4.780 5.010 4.610 4.640 167,280 -0.16(-3.33%)
Mar 09, 2005 4.750 4.830 4.720 4.800 119,290 +0.04(+0.84%)
Mar 08, 2005 4.780 4.860 4.740 4.760 147,884 -0.12(-2.46%)
Mar 07, 2005 4.900 5.000 4.850 4.880 188,709 +0.07(+1.46%)
Mar 04, 2005 4.850 4.880 4.730 4.810 171,887 +0.08(+1.69%)
Mar 03, 2005 4.960 4.960 4.730 4.730 189,152 -0.19(-3.86%)
Mar 02, 2005 4.960 5.040 4.900 4.920 190,190 -0.11(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.